MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFEM — PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
NYSE ArcaPIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
$29.37
+0.37(+1.28%)
- O
- 29.29
- H
- 29.40
- L
- 29.29
- V
- 7.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.37
Period Return+56.87%
Period High$30.60
Period Low$18.68
Avg Daily Volume15.2K
Total Trading Days365
MFEM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.29 | $29.40 | $29.29 | $29.37 | +$0.37 | +1.28% | 7,411 | $29.34 | $29.29 $29.40 |
| Oct 2, 2026 | $28.84 | $29.06 | $28.76 | $29.00 | +$0.66 | +2.33% | 15,707 | $28.89 | $28.76 $29.06 |
| Oct 1, 2026 | $28.23 | $28.40 | $28.08 | $28.33 | $-0.24 | -0.85% | 10,007 | $28.27 | $28.08 $28.40 |
| Sep 30, 2026 | $28.73 | $28.75 | $28.58 | $28.58 | $-0.21 | -0.72% | 4,364 | $28.65 | $28.58 $28.75 |
| Sep 29, 2026 | $28.61 | $28.86 | $28.59 | $28.79 | +$0.06 | +0.21% | 8,569 | $28.74 | $28.59 $28.86 |
| Sep 28, 2026 | $28.74 | $28.80 | $28.53 | $28.72 | $-0.01 | -0.04% | 9,722 | $28.69 | $28.53 $28.80 |
| Sep 25, 2026 | $28.67 | $28.76 | $28.66 | $28.74 | +$0.26 | +0.93% | 5,339 | $28.70 | $28.66 $28.76 |
| Sep 24, 2026 | $28.62 | $28.62 | $28.40 | $28.47 | $-0.12 | -0.42% | 3,458 | $28.48 | $28.40 $28.62 |
| Sep 23, 2026 | $28.95 | $28.95 | $28.40 | $28.59 | $-0.68 | -2.34% | 17,289 | $28.65 | $28.40 $28.95 |
| Sep 22, 2026 | $29.23 | $29.34 | $29.15 | $29.28 | +$0.08 | +0.26% | 4,980 | $29.24 | $29.15 $29.34 |
| Sep 21, 2026 | $28.94 | $29.32 | $28.94 | $29.20 | +$0.70 | +2.46% | 11,041 | $29.16 | $28.94 $29.32 |
| Sep 18, 2026 | $28.40 | $28.50 | $28.31 | $28.50 | +$0.01 | +0.04% | 14,360 | $28.38 | $28.31 $28.50 |
| Sep 17, 2026 | $28.44 | $28.49 | $28.41 | $28.49 | +$0.40 | +1.41% | 3,540 | $28.46 | $28.41 $28.49 |
| Sep 16, 2026 | $28.32 | $28.38 | $27.91 | $28.09 | $-0.02 | -0.08% | 12,853 | $28.21 | $27.91 $28.38 |
| Sep 15, 2026 | $28.23 | $28.23 | $28.09 | $28.11 | $-0.24 | -0.86% | 5,135 | $28.14 | $28.09 $28.23 |
| Sep 14, 2026 | $28.41 | $28.49 | $28.26 | $28.36 | $-0.69 | -2.38% | 9,814 | $28.41 | $28.26 $28.49 |
| Sep 11, 2026 | $29.14 | $29.14 | $29.05 | $29.05 | +$0.23 | +0.81% | 2,366 | $29.09 | $29.05 $29.14 |
| Sep 10, 2026 | $28.87 | $29.02 | $28.78 | $28.82 | $-0.55 | -1.89% | 19,336 | $28.86 | $28.78 $29.02 |
| Sep 9, 2026 | $29.39 | $29.50 | $29.34 | $29.37 | +$0.11 | +0.37% | 7,104 | $29.39 | $29.34 $29.50 |
| Sep 8, 2026 | $29.26 | $29.39 | $29.21 | $29.26 | $-0.10 | -0.33% | 8,511 | $29.30 | $29.21 $29.39 |
| Sep 4, 2026 | $29.02 | $29.38 | $29.02 | $29.36 | +$0.38 | +1.31% | 4,789 | $29.31 | $29.02 $29.38 |
| Sep 3, 2026 | $28.83 | $28.99 | $28.71 | $28.98 | +$0.14 | +0.47% | 5,415 | $28.86 | $28.71 $28.99 |
| Sep 2, 2026 | $28.71 | $28.85 | $28.71 | $28.85 | +$0.08 | +0.26% | 6,411 | $28.80 | $28.71 $28.85 |
| Sep 1, 2026 | $28.83 | $29.00 | $28.74 | $28.77 | +$0.03 | +0.11% | 7,168 | $28.85 | $28.74 $29.00 |
| Aug 31, 2026 | $28.82 | $28.83 | $28.61 | $28.74 | $-0.02 | -0.07% | 17,763 | $28.68 | $28.61 $28.83 |
| Aug 28, 2026 | $29.01 | $29.05 | $28.70 | $28.76 | $-0.04 | -0.15% | 8,449 | $28.76 | $28.70 $29.05 |
| Aug 27, 2026 | $28.68 | $28.80 | $28.68 | $28.80 | +$0.27 | +0.95% | 3,189 | $28.75 | $28.68 $28.80 |
| Aug 26, 2026 | $28.57 | $28.59 | $28.47 | $28.53 | $-0.03 | -0.11% | 14,651 | $28.56 | $28.47 $28.59 |
| Aug 25, 2026 | $28.39 | $28.82 | $28.28 | $28.56 | +$0.52 | +1.86% | 67,497 | $28.38 | $28.28 $28.82 |
| Aug 24, 2026 | $28.22 | $28.22 | $28.02 | $28.04 | $-0.22 | -0.78% | 6,530 | $28.15 | $28.02 $28.22 |